Polarean Imaging plc - POLX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.4	0.4	0.4	0.41	0.37	2.55M
October 16, 2025	0.43	0.4	0.4	0.45	0.37	5.55M
October 15, 2025	0.43	0.47	0.47	0.47	0.4	6.79M
October 14, 2025	0.43	0.43	0.43	0.45	0.4	595,900
October 13, 2025	0.43	0.43	0.43	0.45	0.4	3.4M
October 10, 2025	0.43	0.47	0.47	0.47	0.4	2.49M
October 09, 2025	0.43	0.43	0.43	0.44	0.41	1.37M
October 08, 2025	0.48	0.43	0.43	0.5	0.4	10.71M
October 07, 2025	0.5	0.45	0.45	0.51	0.45	5.65M
October 06, 2025	0.5	0.5	0.5	0.55	0.45	2.91M
October 03, 2025	0.48	0.48	0.48	0.5	0.45	2.44M
October 02, 2025	0.53	0.48	0.48	0.55	0.45	9.5M
October 01, 2025	0.47	0.53	0.53	0.55	0.45	8.49M
September 30, 2025	0.48	0.48	0.48	0.5	0.45	11.92M
September 29, 2025	0.57	0.5	0.5	0.6	0.45	15.07M
September 26, 2025	0.48	0.5	0.5	0.55	0.45	10.02M
September 25, 2025	0.43	0.5	0.5	0.69	0.35	126.68M
September 24, 2025	0.63	0.57	0.57	0.65	0.55	3.77M
September 23, 2025	0.63	0.63	0.63	0.65	0.6	4.63M
September 22, 2025	0.68	0.64	0.64	0.7	0.64	2.44M
September 19, 2025	0.68	0.68	0.68	0.7	0.65	566,064
September 18, 2025	0.68	0.65	0.65	0.7	0.65	3.26M
September 17, 2025	0.65	0.68	0.68	0.7	0.6	1.61M
September 16, 2025	0.57	0.65	0.65	0.7	0.55	13.97M
September 15, 2025	0.63	0.57	0.57	0.65	0.55	8.32M
September 12, 2025	0.8	0.66	0.66	0.8	0.6	28.06M
September 11, 2025	0.88	0.8	0.8	0.88	0.72	17.39M
September 10, 2025	0.88	0.88	0.88	0.88	0.85	69,985
September 09, 2025	0.88	0.88	0.88	0.89	0.85	1.82M
September 08, 2025	0.9	0.88	0.88	0.94	0.85	6.49M
September 05, 2025	0.95	0.94	0.94	1	0.85	12.66M
September 04, 2025	0.95	0.95	0.95	1	0.91	158,213
September 03, 2025	0.93	0.95	0.95	0.97	0.9	2.53M
September 02, 2025	0.9	0.93	0.93	0.95	0.9	303,081
September 01, 2025	0.95	0.93	0.93	0.95	0.9	2.6M
August 29, 2025	0.92	0.95	0.95	1	0.91	2.73M
August 28, 2025	1	0.95	0.95	1	0.9	330,088
August 27, 2025	0.92	0.95	0.95	1	0.92	373,617
August 26, 2025	0.9	0.9	0.9	0.98	0.9	2.01M
August 22, 2025	0.95	0.93	0.93	0.95	0.85	7.64M
August 21, 2025	0.95	0.93	0.93	0.95	0.9	367,577
August 20, 2025	0.92	0.93	0.93	0.95	0.9	1.05M
August 19, 2025	0.95	0.93	0.93	0.95	0.9	800,392
August 18, 2025	0.94	0.93	0.93	0.98	0.9	1.55M
August 15, 2025	0.93	0.93	0.93	0.95	0.9	1.62M
August 14, 2025	0.95	0.93	0.93	1.05	0.92	981,369
August 13, 2025	1.01	1	1	1.05	0.95	1.18M
August 12, 2025	0.95	1	1	1.05	0.95	1.9M
August 11, 2025	0.93	0.92	0.92	0.93	0.9	2.9M
August 08, 2025	0.95	0.95	0.95	1	0.9	1.95M
August 07, 2025	0.97	0.95	0.95	1	0.9	2.08M
August 06, 2025	0.97	0.95	0.95	1.05	0.94	2.84M
August 05, 2025	1.03	0.98	0.98	1.05	0.96	2.42M
August 04, 2025	1.06	1.1	1.1	1.12	1.01	710,763
August 01, 2025	1.05	1.05	1.05	1.1	1.05	1.07M
July 31, 2025	1.09	1.08	1.08	1.09	1.06	324,500
July 30, 2025	1.05	1.08	1.08	1.1	1.05	582,428
July 29, 2025	1.05	1.08	1.08	1.1	1	2.97M
July 28, 2025	1.02	1.05	1.05	1.1	1	1.83M
July 25, 2025	1.01	1.02	1.02	1.1	1	2.51M

Polarean Imaging plc (POLX.L) LSE